시장 데이터를 불러오는 중
전체 종목
Vanguard FTSE All World Ex US ETF 과거 주가
Vanguard FTSE All World Ex US ETF · VEU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard FTSE All World Ex US ETF · VEU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩110,328 | ₩110,595 | ₩110,128 | ₩110,542 | +0.19% | 281.4만 |
| 2026.10.08 | ₩109,674 | ₩110,034 | ₩109,180 | ₩109,687 | +0.01% | 261.9만 |
| 2026.10.07 | ₩110,341 | ₩110,768 | ₩109,994 | ₩110,582 | +0.22% | 204.6만 |
| 2026.10.06 | ₩112,277 | ₩112,397 | ₩111,823 | ₩111,863 | -0.37% | 224.6만 |
| 2026.10.05 | ₩111,543 | ₩112,130 | ₩111,222 | ₩111,956 | +0.37% | 235.2만 |
| 2026.10.02 | ₩111,115 | ₩111,596 | ₩110,688 | ₩111,382 | +0.24% | 153.8만 |
| 2026.10.01 | ₩110,448 | ₩110,608 | ₩109,407 | ₩110,088 | -0.33% | 257.3만 |
| 2026.09.30 | ₩111,729 | ₩111,729 | ₩110,648 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,742 |
| -0.88% |
| 297.2만 |
| 2026.09.29 | ₩111,543 | ₩111,663 | ₩110,875 | ₩111,529 | -0.01% | 248.5만 |
|---|
| 2026.09.28 | ₩111,756 | ₩112,343 | ₩111,182 | ₩111,809 | +0.05% | 418.4만 |
|---|
| 2026.09.25 | ₩112,277 | ₩112,784 | ₩111,863 | ₩112,624 | +0.31% | 366.1만 |
|---|
| 2026.09.24 | ₩111,703 | ₩112,050 | ₩111,035 | ₩111,543 | -0.14% | 247.9만 |
|---|
| 2026.09.23 | ₩112,971 | ₩113,037 | ₩111,809 | ₩112,076 | -0.79% | 267.3만 |
|---|
| 2026.09.22 | ₩113,638 | ₩114,305 | ₩113,331 | ₩114,038 | +0.35% | 416.5만 |
|---|
| 2026.09.21 | ₩113,251 | ₩113,745 | ₩112,917 | ₩113,571 | +0.28% | 238.2만 |
|---|
| 2026.09.18 | ₩111,796 | ₩111,996 | ₩111,462 | ₩111,930 | +0.12% | 165.1만 |
|---|
| 2026.09.17 | ₩112,864 | ₩113,024 | ₩112,664 | ₩112,797 | -0.06% | 130.4만 |
|---|
| 2026.09.16 | ₩112,383 | ₩112,664 | ₩110,702 | ₩111,449 | -0.83% | 315.1만 |
|---|
| 2026.09.15 | ₩111,970 | ₩112,036 | ₩111,422 | ₩111,823 | -0.13% | 218.4만 |
|---|
| 2026.09.14 | ₩112,116 | ₩112,904 | ₩111,823 | ₩112,237 | +0.11% | 204.1만 |
|---|
| 2026.09.11 | ₩113,985 | ₩113,998 | ₩113,518 | ₩113,691 | -0.26% | 237.5만 |
|---|
| 2026.09.10 | ₩112,891 | ₩113,198 | ₩112,410 | ₩112,517 | -0.33% | 229.7만 |
|---|
| 2026.09.09 | ₩114,532 | ₩114,679 | ₩113,825 | ₩113,972 | -0.49% | 197.5만 |
|---|
| 2026.09.08 | ₩115,333 | ₩115,480 | ₩114,799 | ₩114,866 | -0.41% | 279.9만 |
|---|
| 2026.09.04 | ₩114,559 | ₩115,480 | ₩114,546 | ₩115,333 | +0.68% | 138.3만 |
|---|
| 2026.09.03 | ₩114,279 | ₩114,853 | ₩113,878 | ₩114,719 | +0.39% | 245.3만 |
|---|
| 2026.09.02 | ₩113,171 | ₩113,638 | ₩113,091 | ₩113,625 | +0.40% | 205.5만 |
|---|
| 2026.09.01 | ₩113,491 | ₩113,798 | ₩112,744 | ₩112,984 | -0.45% | 279.1만 |
|---|
| 2026.08.31 | ₩114,332 | ₩114,426 | ₩113,558 | ₩113,785 | -0.48% | 161.3만 |
|---|
| 2026.08.28 | ₩114,946 | ₩115,253 | ₩113,812 | ₩114,025 | -0.80% | 157.6만 |
|---|
| 2026.08.27 | ₩114,506 | ₩114,626 | ₩114,065 | ₩114,532 | +0.02% | 317.6만 |
|---|
| 2026.08.26 | ₩114,786 | ₩115,013 | ₩114,385 | ₩114,466 | -0.28% | 325.6만 |
|---|
| 2026.08.25 | ₩114,372 | ₩114,919 | ₩114,225 | ₩114,893 | +0.46% | 557.7만 |
|---|
| 2026.08.24 | ₩113,838 | ₩113,905 | ₩113,358 | ₩113,731 | -0.09% | 176.2만 |
|---|
| 2026.08.21 | ₩114,399 | ₩114,612 | ₩114,172 | ₩114,372 | -0.02% | 139만 |
|---|
| 2026.08.20 | ₩113,171 | ₩113,905 | ₩113,118 | ₩113,438 | +0.24% | 187.5만 |
|---|
| 2026.08.19 | ₩113,785 | ₩113,825 | ₩113,104 | ₩113,398 | -0.34% | 154.1만 |
|---|
| 2026.08.18 | ₩113,465 | ₩113,718 | ₩112,650 | ₩112,690 | -0.68% | 249.9만 |
|---|
| 2026.08.17 | ₩114,679 | ₩115,080 | ₩114,466 | ₩114,586 | -0.08% | 165.8만 |
|---|
| 2026.08.14 | ₩114,532 | ₩114,746 | ₩114,132 | ₩114,359 | -0.15% | 162만 |
|---|
| 2026.08.13 | ₩114,265 | ₩114,679 | ₩114,185 | ₩114,399 | +0.12% | 202.7만 |
|---|
| 2026.08.12 | ₩114,519 | ₩114,519 | ₩113,932 | ₩114,172 | -0.30% | 257.8만 |
|---|
| 2026.08.11 | ₩113,745 | ₩113,892 | ₩113,118 | ₩113,344 | -0.35% | 239.4만 |
|---|
| 2026.08.10 | ₩113,371 | ₩113,465 | ₩113,118 | ₩113,224 | -0.13% | 231.6만 |
|---|
| 2026.08.07 | ₩113,918 | ₩113,958 | ₩113,238 | ₩113,745 | -0.15% | 237.5만 |
|---|
| 2026.08.06 | ₩112,570 | ₩113,198 | ₩112,330 | ₩112,610 | +0.04% | 141.9만 |
|---|
| 2026.08.05 | ₩113,411 | ₩113,571 | ₩112,851 | ₩112,877 | -0.47% | 396.4만 |
|---|
| 2026.08.04 | ₩112,050 | ₩113,037 | ₩111,943 | ₩112,891 | +0.75% | 296.9만 |
|---|
| 2026.08.03 | ₩110,488 | ₩111,115 | ₩110,235 | ₩111,075 | +0.53% | 356.8만 |
|---|
| 2026.07.31 | ₩111,115 | ₩111,169 | ₩109,607 | ₩110,582 | -0.48% | 385.4만 |
|---|
| 2026.07.30 | ₩109,514 | ₩110,902 | ₩109,274 | ₩110,822 | +1.19% | 225.6만 |
|---|
| 2026.07.29 | ₩108,313 | ₩109,581 | ₩107,285 | ₩107,618 | -0.64% | 296.9만 |
|---|
| 2026.07.28 | ₩108,232 | ₩109,233 | ₩107,952 | ₩108,846 | +0.57% | 266.2만 |
|---|
| 2026.07.27 | ₩110,061 | ₩110,114 | ₩108,740 | ₩109,460 | -0.55% | 245만 |
|---|
| 2026.07.24 | ₩109,287 | ₩109,767 | ₩108,793 | ₩108,940 | -0.32% | 246만 |
|---|
| 2026.07.23 | ₩109,060 | ₩109,674 | ₩108,660 | ₩109,193 | +0.12% | 365.2만 |
|---|
| 2026.07.22 | ₩110,181 | ₩110,608 | ₩110,181 | ₩110,328 | +0.13% | 222.5만 |
|---|
| 2026.07.21 | ₩109,767 | ₩110,435 | ₩109,354 | ₩110,288 | +0.47% | 222.1만 |
|---|
| 2026.07.20 | ₩109,327 | ₩109,447 | ₩108,339 | ₩108,446 | -0.81% | 395.1만 |
|---|
| 2026.07.17 | ₩107,899 | ₩109,274 | ₩107,792 | ₩108,873 | +0.90% | 220.4만 |
|---|
| 2026.07.16 | ₩109,821 | ₩110,315 | ₩109,434 | ₩109,741 | -0.07% | 390.1만 |
|---|
| 2026.07.15 | ₩110,995 | ₩111,155 | ₩109,954 | ₩110,955 | -0.04% | 358.3만 |
|---|
| 2026.07.14 | ₩110,702 | ₩111,102 | ₩110,421 | ₩110,582 | -0.11% | 348만 |
|---|
| 2026.07.13 | ₩110,248 | ₩110,355 | ₩109,300 | ₩109,447 | -0.73% | 549.4만 |
|---|
| 2026.07.10 | ₩111,129 | ₩111,649 | ₩110,635 | ₩111,449 | +0.29% | 185.5만 |
|---|
| 2026.07.09 | ₩110,555 | ₩111,289 | ₩110,555 | ₩111,009 | +0.41% | 153.1만 |
|---|
| 2026.07.08 | ₩109,514 | ₩110,395 | ₩108,967 | ₩110,355 | +0.77% | 191.3만 |
|---|
| 2026.07.07 | ₩111,409 | ₩111,676 | ₩110,315 | ₩110,702 | -0.63% | 269.3만 |
|---|
| 2026.07.06 | ₩111,996 | ₩112,610 | ₩111,970 | ₩112,530 | +0.48% | 216만 |
|---|
| 2026.07.02 | ₩111,329 | ₩112,157 | ₩109,861 | ₩110,755 | -0.52% | 162만 |
|---|
| 2026.07.01 | ₩110,515 | ₩111,102 | ₩110,328 | ₩110,408 | -0.10% | 176.5만 |
|---|
| 2026.06.30 | ₩111,049 | ₩111,850 | ₩110,929 | ₩111,783 | +0.66% | 297.2만 |
|---|
| 2026.06.29 | ₩110,542 | ₩111,102 | ₩109,500 | ₩111,075 | +0.48% | 195.3만 |
|---|
| 2026.06.26 | ₩109,874 | ₩110,995 | ₩109,714 | ₩110,341 | +0.43% | 251.7만 |
|---|
| 2026.06.25 | ₩111,809 | ₩111,903 | ₩110,501 | ₩111,169 | -0.57% | 201.4만 |
|---|
| 2026.06.24 | ₩110,074 | ₩110,528 | ₩109,607 | ₩110,141 | +0.06% | 302.4만 |
|---|
| 2026.06.23 | ₩110,261 | ₩111,196 | ₩110,141 | ₩110,275 | +0.01% | 415만 |
|---|
| 2026.06.22 | ₩113,545 | ₩114,079 | ₩113,531 | ₩113,758 | +0.19% | 245.1만 |
|---|
| 2026.06.18 | ₩113,344 | ₩113,611 | ₩113,064 | ₩113,344 | 0.00% | 316.6만 |
|---|
| 2026.06.17 | ₩113,945 | ₩114,439 | ₩112,330 | ₩112,530 | -1.24% | 532.5만 |
|---|
| 2026.06.16 | ₩113,638 | ₩113,878 | ₩112,971 | ₩113,064 | -0.51% | 178.6만 |
|---|
| 2026.06.15 | ₩113,758 | ₩113,945 | ₩113,358 | ₩113,478 | -0.25% | 192.1만 |
|---|
| 2026.06.12 | ₩111,396 | ₩112,170 | ₩110,875 | ₩111,836 | +0.40% | 173.3만 |
|---|
| 2026.06.11 | ₩108,673 | ₩111,529 | ₩108,553 | ₩111,396 | +2.51% | 246.7만 |
|---|
| 2026.06.10 | ₩108,593 | ₩109,567 | ₩107,779 | ₩107,805 | -0.73% | 299.9만 |
|---|
| 2026.06.09 | ₩110,728 | ₩111,089 | ₩107,378 | ₩109,380 | -1.22% | 234.1만 |
|---|
| 2026.06.08 | ₩109,714 | ₩109,968 | ₩109,047 | ₩109,260 | -0.41% | 225만 |
|---|
| 2026.06.05 | ₩110,782 | ₩110,835 | ₩107,992 | ₩108,286 | -2.25% | 290.2만 |
|---|
| 2026.06.04 | ₩111,930 | ₩112,677 | ₩111,756 | ₩112,517 | +0.52% | 227만 |
|---|
| 2026.06.03 | ₩112,931 | ₩112,971 | ₩112,157 | ₩112,343 | -0.52% | 528.5만 |
|---|
| 2026.06.02 | ₩112,811 | ₩113,531 | ₩112,811 | ₩113,451 | +0.57% | 242.4만 |
|---|
| 2026.06.01 | ₩111,943 | ₩113,091 | ₩111,596 | ₩112,624 | +0.61% | 346.8만 |
|---|
| 2026.05.29 | ₩112,397 | ₩112,757 | ₩112,023 | ₩112,116 | -0.25% | 181.1만 |
|---|
| 2026.05.28 | ₩111,062 | ₩112,250 | ₩110,808 | ₩112,010 | +0.85% | 185.4만 |
|---|
| 2026.05.27 | ₩112,170 | ₩112,370 | ₩111,503 | ₩111,876 | -0.26% | 231.9만 |
|---|
| 2026.05.26 | ₩111,956 | ₩112,303 | ₩111,716 | ₩112,237 | +0.25% | 230.1만 |
|---|
| 2026.05.22 | ₩110,208 | ₩110,622 | ₩109,807 | ₩110,034 | -0.16% | 385.9만 |
|---|
| 2026.05.21 | ₩108,833 | ₩110,608 | ₩108,753 | ₩110,221 | +1.28% | 240.4만 |
|---|
| 2026.05.20 | ₩108,046 | ₩109,794 | ₩107,912 | ₩109,634 | +1.47% | 319.8만 |
|---|
| 2026.05.19 | ₩107,445 | ₩108,526 | ₩107,258 | ₩107,805 | +0.34% | 485.1만 |
|---|
| 2026.05.18 | ₩108,940 | ₩109,153 | ₩107,819 | ₩108,726 | -0.20% | 245.1만 |
|---|
| 2026.05.15 | ₩108,446 | ₩108,633 | ₩107,832 | ₩108,126 | -0.30% | 181.5만 |
|---|
| 2026.05.14 | ₩110,555 | ₩110,942 | ₩110,315 | ₩110,622 | +0.06% | 116.2만 |
|---|
| 2026.05.13 | ₩109,847 | ₩110,795 | ₩109,647 | ₩110,728 | +0.80% | 135.4만 |
|---|
| 2026.05.12 | ₩109,661 | ₩109,754 | ₩108,646 | ₩109,594 | -0.06% | 257.2만 |
|---|
| 2026.05.11 | ₩111,009 | ₩111,329 | ₩110,875 | ₩111,062 | +0.05% | 206.1만 |
|---|
| 2026.05.08 | ₩110,782 | ₩111,182 | ₩110,648 | ₩111,169 | +0.35% | 230만 |
|---|
| 2026.05.07 | ₩111,850 | ₩111,850 | ₩109,674 | ₩109,767 | -1.86% | 196.6만 |
|---|
| 2026.05.06 | ₩110,822 | ₩111,489 | ₩110,635 | ₩111,396 | +0.52% | 167.2만 |
|---|
| 2026.05.05 | ₩108,059 | ₩108,673 | ₩107,819 | ₩108,459 | +0.37% | 171.6만 |
|---|
| 2026.05.04 | ₩107,645 | ₩108,059 | ₩106,551 | ₩106,924 | -0.67% | 464.8만 |
|---|
| 2026.05.01 | ₩107,872 | ₩108,726 | ₩107,805 | ₩107,859 | -0.01% | 250.2만 |
|---|
| 2026.04.30 | ₩106,911 | ₩108,232 | ₩106,591 | ₩108,006 | +1.02% | 215.2만 |
|---|
| 2026.04.29 | ₩106,124 | ₩106,177 | ₩105,149 | ₩105,616 | -0.48% | 214.1만 |
|---|
| 2026.04.28 | ₩106,324 | ₩106,711 | ₩105,977 | ₩106,471 | +0.14% | 129.2만 |
|---|
| 2026.04.27 | ₩107,458 | ₩107,645 | ₩106,964 | ₩107,085 | -0.35% | 169.5만 |
|---|
| 2026.04.24 | ₩106,778 | ₩107,365 | ₩106,524 | ₩107,285 | +0.47% | 362.3만 |
|---|
| 2026.04.23 | ₩106,657 | ₩107,098 | ₩105,069 | ₩106,217 | -0.41% | 310.8만 |
|---|
| 2026.04.22 | ₩107,285 | ₩107,378 | ₩106,871 | ₩107,231 | -0.05% | 327.5만 |
|---|
| 2026.04.21 | ₩108,032 | ₩108,152 | ₩106,297 | ₩106,404 | -1.51% | 260.5만 |
|---|
| 2026.04.20 | ₩108,232 | ₩108,486 | ₩107,712 | ₩108,459 | +0.21% | 173.1만 |
|---|
| 2026.04.17 | ₩108,993 | ₩109,834 | ₩108,780 | ₩108,953 | -0.04% | 344.3만 |
|---|
| 2026.04.16 | ₩107,819 | ₩107,859 | ₩107,178 | ₩107,458 | -0.33% | 136.8만 |
|---|
| 2026.04.15 | ₩107,365 | ₩107,565 | ₩107,085 | ₩107,432 | +0.06% | 242만 |
|---|
| 2026.04.14 | ₩107,085 | ₩107,805 | ₩106,991 | ₩107,685 | +0.56% | 276.8만 |
|---|
| 2026.04.13 | ₩104,882 | ₩106,444 | ₩104,829 | ₩106,404 | +1.45% | 408.3만 |
|---|
| 2026.04.10 | ₩106,110 | ₩106,297 | ₩105,443 | ₩105,723 | -0.36% | 134.9만 |
|---|
| 2026.04.09 | ₩104,709 | ₩105,897 | ₩104,362 | ₩105,456 | +0.71% | 195.8만 |
|---|
| 2026.04.08 | ₩106,124 | ₩106,257 | ₩104,989 | ₩105,723 | -0.38% | 284.4만 |
|---|
| 2026.04.07 | ₩100,905 | ₩101,505 | ₩99,877 | ₩101,452 | +0.54% | 292.6만 |
|---|
| 2026.04.06 | ₩101,025 | ₩101,626 | ₩101,025 | ₩101,412 | +0.38% | 160.5만 |
|---|
| 2026.04.02 | ₩99,223 | ₩101,359 | ₩99,103 | ₩100,878 | +1.67% | 359.9만 |
|---|
| 2026.04.01 | ₩101,412 | ₩102,226 | ₩101,118 | ₩101,559 | +0.14% | 532.1만 |
|---|
| 2026.03.31 | ₩98,129 | ₩100,291 | ₩97,875 | ₩100,237 | +2.15% | 567.8만 |
|---|
| 2026.03.30 | ₩97,955 | ₩98,089 | ₩96,660 | ₩97,101 | -0.87% | 487.2만 |
|---|
| 2026.03.27 | ₩97,581 | ₩98,182 | ₩96,887 | ₩97,194 | -0.40% | 441.4만 |
|---|
| 2026.03.26 | ₩98,983 | ₩99,677 | ₩97,902 | ₩97,942 | -1.05% | 256.6만 |
|---|
| 2026.03.25 | ₩100,438 | ₩100,891 | ₩99,810 | ₩100,371 | -0.07% | 300.3만 |
|---|
| 2026.03.24 | ₩98,222 | ₩99,517 | ₩98,049 | ₩98,943 | +0.73% | 319.8만 |
|---|
| 2026.03.23 | ₩99,236 | ₩100,798 | ₩98,716 | ₩99,704 | +0.47% | 627.1만 |
|---|
| 2026.03.20 | ₩99,664 | ₩99,677 | ₩96,767 | ₩97,248 | -2.42% | 487.5만 |
|---|
| 2026.03.19 | ₩98,743 | ₩100,918 | ₩98,542 | ₩100,398 | +1.68% | 596.2만 |
|---|
| 2026.03.18 | ₩101,732 | ₩102,053 | ₩100,504 | ₩100,585 | -1.13% | 317.7만 |
|---|
| 2026.03.17 | ₩102,680 | ₩102,934 | ₩102,173 | ₩102,306 | -0.36% | 336.5만 |
|---|
| 2026.03.16 | ₩101,519 | ₩102,266 | ₩101,332 | ₩101,986 | +0.46% | 417만 |
|---|
| 2026.03.13 | ₩101,359 | ₩101,852 | ₩99,744 | ₩99,917 | -1.42% | 423.5만 |
|---|
| 2026.03.12 | ₩101,826 | ₩101,906 | ₩100,491 | ₩100,905 | -0.90% | 844.9만 |
|---|
| 2026.03.11 | ₩102,600 | ₩103,347 | ₩102,266 | ₩102,920 | +0.31% | 305.2만 |
|---|
| 2026.03.10 | ₩103,241 | ₩104,749 | ₩102,760 | ₩103,067 | -0.17% | 496.3만 |
|---|
| 2026.03.09 | ₩100,358 | ₩103,080 | ₩99,463 | ₩102,720 | +2.35% | 787.1만 |
|---|
| 2026.03.06 | ₩100,771 | ₩102,159 | ₩100,531 | ₩101,679 | +0.90% | 522.6만 |
|---|
| 2026.03.05 | ₩103,027 | ₩103,721 | ₩101,465 | ₩102,507 | -0.51% | 423.9만 |
|---|
| 2026.03.04 | ₩103,961 | ₩104,869 | ₩103,574 | ₩104,682 | +0.69% | 641만 |
|---|
| 2026.03.03 | ₩102,413 | ₩104,055 | ₩101,078 | ₩103,601 | +1.16% | 807.9만 |
|---|
| 2026.03.02 | ₩106,537 | ₩107,765 | ₩106,511 | ₩107,311 | +0.73% | 745.3만 |
|---|
| 2026.02.27 | ₩109,073 | ₩109,621 | ₩108,900 | ₩109,207 | +0.12% | 318.3만 |
|---|
| 2026.02.26 | ₩109,767 | ₩109,794 | ₩108,606 | ₩109,460 | -0.28% | 543만 |
|---|
| 2026.02.25 | ₩109,514 | ₩109,888 | ₩109,274 | ₩109,794 | +0.26% | 704.4만 |
|---|
| 2026.02.24 | ₩108,099 | ₩108,967 | ₩108,006 | ₩108,726 | +0.58% | 759만 |
|---|
| 2026.02.23 | ₩108,446 | ₩108,833 | ₩107,792 | ₩108,046 | -0.37% | 377.7만 |
|---|
| 2026.02.20 | ₩107,258 | ₩108,686 | ₩107,231 | ₩108,686 | +1.33% | 416.6만 |
|---|
| 2026.02.19 | ₩106,871 | ₩107,365 | ₩106,617 | ₩107,325 | +0.42% | 318.4만 |
|---|
| 2026.02.18 | ₩107,498 | ₩108,126 | ₩107,298 | ₩107,565 | +0.06% | 359.4만 |
|---|
| 2026.02.17 | ₩106,537 | ₩107,458 | ₩106,043 | ₩107,231 | +0.65% | 439.8만 |
|---|
| 2026.02.13 | ₩106,938 | ₩107,578 | ₩106,324 | ₩107,418 | +0.45% | 488.2만 |
|---|
| 2026.02.12 | ₩108,459 | ₩108,526 | ₩106,844 | ₩107,125 | -1.23% | 473.3만 |
|---|
| 2026.02.11 | ₩108,032 | ₩108,366 | ₩107,258 | ₩108,152 | +0.11% | 426.9만 |
|---|
| 2026.02.10 | ₩107,525 | ₩107,605 | ₩107,258 | ₩107,285 | -0.22% | 447.3만 |
|---|
| 2026.02.09 | ₩106,070 | ₩107,098 | ₩105,990 | ₩106,978 | +0.86% | 439.2만 |
|---|
| 2026.02.06 | ₩104,602 | ₩105,710 | ₩104,589 | ₩105,696 | +1.05% | 234.2만 |
|---|
| 2026.02.05 | ₩103,574 | ₩104,215 | ₩103,147 | ₩103,267 | -0.30% | 666.9만 |
|---|
| 2026.02.04 | ₩105,456 | ₩105,563 | ₩104,068 | ₩104,509 | -0.90% | 403.2만 |
|---|
| 2026.02.03 | ₩104,535 | ₩104,856 | ₩103,734 | ₩104,602 | +0.06% | 308.1만 |
|---|
| 2026.02.02 | ₩103,481 | ₩104,428 | ₩103,481 | ₩104,322 | +0.81% | 419.8만 |
|---|
| 2026.01.30 | ₩104,695 | ₩104,896 | ₩103,347 | ₩103,748 | -0.91% | 494.3만 |
|---|
| 2026.01.29 | ₩105,870 | ₩105,923 | ₩104,055 | ₩105,349 | -0.49% | 894.7만 |
|---|
| 2026.01.28 | ₩105,176 | ₩105,296 | ₩104,509 | ₩105,069 | -0.10% | 333만 |
|---|
| 2026.01.27 | ₩104,802 | ₩105,550 | ₩104,776 | ₩105,443 | +0.61% | 351.4만 |
|---|
| 2026.01.26 | ₩103,828 | ₩104,162 | ₩103,748 | ₩103,801 | -0.03% | 390.5만 |
|---|
| 2026.01.23 | ₩102,573 | ₩103,467 | ₩102,426 | ₩103,401 | +0.81% | 271.6만 |
|---|
| 2026.01.22 | ₩102,800 | ₩103,107 | ₩102,587 | ₩102,827 | +0.03% | 498.3만 |
|---|
| 2026.01.21 | ₩101,679 | ₩102,573 | ₩101,332 | ₩102,280 | +0.59% | 742.7만 |
|---|
| 2026.01.20 | ₩101,252 | ₩101,826 | ₩100,985 | ₩101,145 | -0.11% | 400.2만 |
|---|
| 2026.01.16 | ₩102,453 | ₩102,480 | ₩101,946 | ₩102,413 | -0.04% | 238.6만 |
|---|
| 2026.01.15 | ₩102,493 | ₩102,733 | ₩102,320 | ₩102,413 | -0.08% | 430.3만 |
|---|
| 2026.01.14 | ₩101,933 | ₩102,226 | ₩101,812 | ₩102,213 | +0.27% | 313.9만 |
|---|
| 2026.01.13 | ₩102,066 | ₩102,119 | ₩101,532 | ₩101,772 | -0.29% | 329.6만 |
|---|
| 2026.01.12 | ₩101,719 | ₩102,360 | ₩101,719 | ₩102,333 | +0.60% | 317.3만 |
|---|
| 2026.01.09 | ₩100,932 | ₩101,465 | ₩100,865 | ₩101,385 | +0.45% | 249.4만 |
|---|
| 2026.01.08 | ₩100,251 | ₩100,691 | ₩100,237 | ₩100,678 | +0.43% | 280.3만 |
|---|
| 2026.01.07 | ₩100,865 | ₩100,918 | ₩100,504 | ₩100,585 | -0.28% | 357.1만 |
|---|
| 2026.01.06 | ₩101,012 | ₩101,305 | ₩100,932 | ₩101,118 | +0.11% | 291.6만 |
|---|
| 2026.01.05 | ₩99,997 | ₩100,758 | ₩99,930 | ₩100,758 | +0.76% | 467.3만 |
|---|
| 2026.01.02 | ₩99,490 | ₩99,704 | ₩99,143 | ₩99,690 | +0.20% | 636.4만 |
|---|
| 2025.12.31 | ₩98,542 | ₩98,556 | ₩98,155 | ₩98,182 | -0.37% | 313만 |
|---|
| 2025.12.30 | ₩98,716 | ₩98,929 | ₩98,596 | ₩98,609 | -0.11% | 379.3만 |
|---|
| 2025.12.29 | ₩98,289 | ₩98,542 | ₩98,182 | ₩98,436 | +0.15% | 380만 |
|---|
| 2025.12.26 | ₩98,569 | ₩98,743 | ₩98,462 | ₩98,743 | +0.18% | 197.9만 |
|---|
| 2025.12.24 | ₩98,356 | ₩98,502 | ₩98,275 | ₩98,422 | +0.07% | 198.1만 |
|---|
| 2025.12.23 | ₩98,102 | ₩98,356 | ₩97,995 | ₩98,356 | +0.26% | 384.6만 |
|---|
| 2025.12.22 | ₩97,515 | ₩97,795 | ₩97,448 | ₩97,728 | +0.22% | 311.8만 |
|---|
| 2025.12.19 | ₩96,954 | ₩97,568 | ₩96,954 | ₩97,261 | +0.32% | 198만 |
|---|
| 2025.12.18 | ₩98,329 | ₩98,756 | ₩98,062 | ₩98,182 | -0.15% | 283.6만 |
|---|
| 2025.12.17 | ₩98,142 | ₩98,315 | ₩97,421 | ₩97,421 | -0.73% | 332.1만 |
|---|
| 2025.12.16 | ₩98,315 | ₩98,462 | ₩97,808 | ₩98,129 | -0.19% | 232.8만 |
|---|
| 2025.12.15 | ₩99,103 | ₩99,103 | ₩98,502 | ₩98,689 | -0.42% | 292.7만 |
|---|
| 2025.12.12 | ₩99,023 | ₩99,143 | ₩97,928 | ₩98,315 | -0.71% | 243.3만 |
|---|
| 2025.12.11 | ₩98,636 | ₩99,116 | ₩98,516 | ₩98,983 | +0.35% | 241.1만 |
|---|
| 2025.12.10 | ₩97,795 | ₩98,903 | ₩97,768 | ₩98,743 | +0.97% | 213.5만 |
|---|
| 2025.12.09 | ₩97,648 | ₩97,968 | ₩97,621 | ₩97,661 | +0.01% | 172.8만 |
|---|
| 2025.12.08 | ₩98,142 | ₩98,195 | ₩97,635 | ₩97,795 | -0.35% | 388.3만 |
|---|
| 2025.12.05 | ₩98,275 | ₩98,529 | ₩97,955 | ₩98,089 | -0.19% | 353.7만 |
|---|
| 2025.12.04 | ₩97,995 | ₩98,062 | ₩97,621 | ₩97,795 | -0.20% | 157.5만 |
|---|
| 2025.12.03 | ₩97,101 | ₩97,595 | ₩97,101 | ₩97,555 | +0.47% | 244.5만 |
|---|
| 2025.12.02 | ₩97,234 | ₩97,288 | ₩96,847 | ₩97,194 | -0.04% | 164.2만 |
|---|
| 2025.12.01 | ₩97,061 | ₩97,381 | ₩96,941 | ₩96,967 | -0.10% | 161.1만 |
|---|
| 2025.11.28 | ₩97,047 | ₩97,395 | ₩96,941 | ₩97,395 | +0.36% | 92만 |
|---|
| 2025.11.26 | ₩96,420 | ₩97,168 | ₩96,420 | ₩97,047 | +0.65% | 200.5만 |
|---|
| 2025.11.25 | ₩95,419 | ₩96,113 | ₩95,045 | ₩96,073 | +0.69% | 286.8만 |
|---|
| 2025.11.24 | ₩94,712 | ₩95,352 | ₩94,645 | ₩94,912 | +0.21% | 670.3만 |
|---|
| 2025.11.21 | ₩94,191 | ₩95,085 | ₩93,804 | ₩94,792 | +0.64% | 231.6만 |
|---|
| 2025.11.20 | ₩95,860 | ₩95,993 | ₩93,817 | ₩93,858 | -2.09% | 245.6만 |
|---|
| 2025.11.19 | ₩95,166 | ₩95,646 | ₩94,685 | ₩95,125 | -0.04% | 220.3만 |
|---|
| 2025.11.18 | ₩95,179 | ₩95,713 | ₩94,792 | ₩95,366 | +0.20% | 354.8만 |
|---|
| 2025.11.17 | ₩96,767 | ₩97,141 | ₩95,913 | ₩96,260 | -0.52% | 332만 |
|---|
| 2025.11.14 | ₩96,901 | ₩97,795 | ₩96,754 | ₩97,475 | +0.59% | 252.5만 |
|---|
| 2025.11.13 | ₩98,556 | ₩98,689 | ₩97,448 | ₩97,568 | -1.00% | 202.8만 |
|---|
| 2025.11.12 | ₩98,436 | ₩98,756 | ₩98,422 | ₩98,662 | +0.23% | 243만 |
|---|
| 2025.11.11 | ₩97,942 | ₩98,382 | ₩97,915 | ₩98,222 | +0.29% | 202.4만 |
|---|
| 2025.11.10 | ₩97,314 | ₩97,795 | ₩97,061 | ₩97,755 | +0.45% | 159.4만 |
|---|
| 2025.11.07 | ₩95,873 | ₩96,527 | ₩95,446 | ₩96,527 | +0.68% | 209.9만 |
|---|
| 2025.11.06 | ₩96,687 | ₩96,914 | ₩96,046 | ₩96,353 | -0.35% | 222.3만 |
|---|
| 2025.11.05 | ₩96,140 | ₩96,861 | ₩96,113 | ₩96,674 | +0.56% | 428.4만 |
|---|
| 2025.11.04 | ₩96,100 | ₩96,607 | ₩96,006 | ₩96,020 | -0.08% | 208.2만 |
|---|
| 2025.11.03 | ₩97,274 | ₩97,368 | ₩96,874 | ₩97,301 | +0.03% | 495.1만 |
|---|
| 2025.10.31 | ₩97,088 | ₩97,168 | ₩96,660 | ₩96,981 | -0.11% | 332.6만 |
|---|
| 2025.10.30 | ₩97,061 | ₩97,621 | ₩97,021 | ₩97,261 | +0.21% | 297.5만 |
|---|
| 2025.10.29 | ₩98,356 | ₩98,422 | ₩97,381 | ₩97,782 | -0.58% | 387.4만 |
|---|
| 2025.10.28 | ₩97,862 | ₩98,275 | ₩97,782 | ₩98,089 | +0.23% | 299만 |
|---|
| 2025.10.27 | ₩98,075 | ₩98,142 | ₩97,862 | ₩98,142 | +0.07% | 417.1만 |
|---|
| 2025.10.24 | ₩97,381 | ₩97,568 | ₩97,288 | ₩97,435 | +0.05% | 266.7만 |
|---|
| 2025.10.23 | ₩96,754 | ₩97,181 | ₩96,727 | ₩97,021 | +0.28% | 241.3만 |
|---|
| 2025.10.22 | ₩96,567 | ₩96,847 | ₩96,046 | ₩96,500 | -0.07% | 208.6만 |
|---|
| 2025.10.21 | ₩96,807 | ₩96,887 | ₩96,474 | ₩96,514 | -0.30% | 141.3만 |
|---|
| 2025.10.20 | ₩96,954 | ₩97,461 | ₩96,927 | ₩97,395 | +0.45% | 163.8만 |
|---|
| 2025.10.17 | ₩95,980 | ₩96,527 | ₩95,873 | ₩96,367 | +0.40% | 217.3만 |
|---|
| 2025.10.16 | ₩96,594 | ₩96,941 | ₩96,113 | ₩96,393 | -0.21% | 294.4만 |
|---|
| 2025.10.15 | ₩95,926 | ₩96,247 | ₩95,392 | ₩96,020 | +0.10% | 151.4만 |
|---|
| 2025.10.14 | ₩94,258 | ₩95,499 | ₩94,124 | ₩95,125 | +0.92% | 193.7만 |
|---|
| 2025.10.13 | ₩94,778 | ₩95,272 | ₩94,658 | ₩95,112 | +0.35% | 165.9만 |
|---|
| 2025.10.10 | ₩95,806 | ₩95,900 | ₩93,551 | ₩93,697 | -2.20% | 330.8만 |
|---|